| 2024 |
| 04/19 | 1,124 | 1,126 | 1,111 | 1,118 | -1.06% | 60,200 | 466億5632万 | -3.87% |
| 04/18 | 1,124 | 1,132 | 1,122 | 1,130 | +0.71% | 25,900 | 471億5710万 | -2.92% |
| 04/17 | 1,145 | 1,145 | 1,118 | 1,122 | -1.58% | 52,000 | 468億2324万 | -3.61% |
| 04/16 | 1,155 | 1,155 | 1,139 | 1,140 | -1.55% | 60,300 | 475億7442万 | -2.23% |
| 04/15 | 1,152 | 1,162 | 1,149 | 1,158 | +0.35% | 32,000 | 483億2559万 | -0.77% |
| 04/12 | 1,171 | 1,171 | 1,153 | 1,154 | -0.94% | 33,900 | 481億5867万 | -1.11% |
| 04/11 | 1,166 | 1,173 | 1,162 | 1,165 | -0.43% | 20,200 | 486億1772万 | -0.17% |
| 04/10 | 1,172 | 1,179 | 1,170 | 1,170 | -1.27% | 25,300 | 488億2638万 | +0.26% |
| 04/09 | 1,170 | 1,185 | 1,164 | 1,185 | +1.46% | 45,000 | 494億5236万 | +1.54% |
| 04/08 | 1,158 | 1,169 | 1,156 | 1,168 | +1.3% | 44,000 | 487億4291万 | +0.17% |
| 04/05 | 1,150 | 1,157 | 1,145 | 1,153 | -0.17% | 37,000 | 481億1693万 | -1.11% |
| 04/04 | 1,161 | 1,163 | 1,150 | 1,155 | -0.17% | 45,900 | 482億40万 | -0.94% |
| 04/03 | 1,149 | 1,167 | 1,148 | 1,157 | +0.09% | 48,700 | 482億8386万 | -0.77% |
| 04/02 | 1,174 | 1,174 | 1,152 | 1,156 | -0.52% | 41,400 | 482億4213万 | -0.86% |
| 04/01 | 1,183 | 1,189 | 1,162 | 1,162 | -1.02% | 49,600 | 484億9252万 | -0.34% |
| 03/29 | 1,174 | 1,176 | 1,161 | 1,174 | +1.12% | 36,100 | 489億9331万 | +0.77% |
| 03/28 | 1,174 | 1,178 | 1,161 | 1,161 | -3.81% | 64,600 | 484億5079万 | -0.34% |
| 03/27 | 1,202 | 1,211 | 1,202 | 1,207 | +0.42% | 59,100 | 503億7046万 | +3.61% |
| 03/26 | 1,196 | 1,205 | 1,190 | 1,202 | +0.25% | 71,900 | 501億6180万 | +3.44% |
| 03/25 | 1,193 | 1,205 | 1,186 | 1,199 | +1.44% | 101,900 | 500億3660万 | +3.36% |
| 03/22 | 1,185 | 1,188 | 1,175 | 1,182 | +0.25% | 39,000 | 493億2716万 | +2.16% |
| 03/21 | 1,171 | 1,188 | 1,170 | 1,179 | +1.29% | 62,700 | 492億197万 | +2.17% |
| 03/19 | 1,154 | 1,168 | 1,149 | 1,164 | +1.13% | 43,800 | 485億7599万 | +0.95% |
| 03/18 | 1,152 | 1,157 | 1,149 | 1,151 | -0.09% | 63,300 | 480億3347万 | -0.09% |
| 03/15 | 1,142 | 1,154 | 1,141 | 1,152 | +0.44% | 58,900 | 480億7520万 | -0.09% |
| 03/14 | 1,148 | 1,150 | 1,142 | 1,147 | 0% | 33,400 | 478億6654万 | -0.78% |
| 03/13 | 1,161 | 1,163 | 1,143 | 1,147 | -0.95% | 59,000 | 478億6654万 | -0.86% |
| 03/12 | 1,157 | 1,158 | 1,138 | 1,158 | 0% | 59,900 | 483億2559万 | -0.09% |
| 03/11 | 1,158 | 1,167 | 1,145 | 1,158 | -1.53% | 73,900 | 483億2559万 | -0.09% |
| 03/08 | 1,148 | 1,176 | 1,146 | 1,176 | +1.91% | 80,800 | 490億7677万 | +1.47% |
| 03/07 | 1,168 | 1,168 | 1,151 | 1,154 | -0.94% | 42,900 | 481億5867万 | -0.43% |
| 03/06 | 1,157 | 1,170 | 1,155 | 1,165 | +0.52% | 53,500 | 486億1772万 | +0.52% |
| 03/05 | 1,149 | 1,164 | 1,148 | 1,159 | +0.61% | 41,900 | 483億6733万 | 0% |
| 03/04 | 1,173 | 1,173 | 1,152 | 1,152 | -2.12% | 68,200 | 480億7520万 | -0.6% |
| 03/01 | 1,164 | 1,177 | 1,158 | 1,177 | +1.82% | 70,900 | 491億1850万 | +1.55% |
| 02/29 | 1,153 | 1,162 | 1,147 | 1,156 | +0.17% | 34,400 | 482億4213万 | -0.09% |
| 02/28 | 1,146 | 1,159 | 1,145 | 1,154 | +0.26% | 39,900 | 481億5867万 | -0.26% |
| 02/27 | 1,159 | 1,160 | 1,148 | 1,151 | -0.17% | 40,300 | 480億3347万 | -0.6% |
| 02/26 | 1,162 | 1,164 | 1,151 | 1,153 | -0.43% | 71,800 | 481億1693万 | -0.43% |
| 02/22 | 1,154 | 1,158 | 1,150 | 1,158 | +0.35% | 46,000 | 483億2559万 | -0.09% |
| 02/21 | 1,160 | 1,161 | 1,150 | 1,154 | -0.6% | 20,900 | 481億5867万 | -0.52% |
| 02/20 | 1,158 | 1,168 | 1,155 | 1,161 | +0.78% | 50,100 | 484億5079万 | +0.09% |
| 02/19 | 1,136 | 1,152 | 1,134 | 1,152 | +2.04% | 36,400 | 480億7520万 | -0.78% |
| 02/16 | 1,133 | 1,136 | 1,126 | 1,129 | +0.36% | 40,300 | 471億1537万 | -2.76% |
| 02/15 | 1,129 | 1,133 | 1,120 | 1,125 | -0.27% | 44,000 | 469億4844万 | -3.35% |
| 02/14 | 1,146 | 1,146 | 1,128 | 1,128 | -2% | 52,200 | 470億7364万 | -3.18% |
| 02/13 | 1,149 | 1,152 | 1,132 | 1,151 | +0.61% | 117,800 | 480億3347万 | -1.29% |
| 02/09 | 1,152 | 1,166 | 1,142 | 1,144 | -2.39% | 98,500 | 477億4135万 | -1.8% |
| 02/08 | （IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 02/08 | 1,203 | 1,209 | 1,170 | 1,172 | -3.38% | 112,900 | 489億984万 | +0.69% |
| 02/07 | 1,190 | 1,214 | 1,186 | 1,213 | +1.93% | 100,900 | 506億2085万 | +4.57% |
| 02/06 | 1,174 | 1,194 | 1,170 | 1,190 | +1.28% | 73,800 | 496億6102万 | +3.21% |
| 02/05 | 1,172 | 1,178 | 1,168 | 1,175 | +1.03% | 46,800 | 490億3504万 | +2.44% |
| 02/02 | 1,166 | 1,169 | 1,152 | 1,163 | -0.6% | 36,400 | 485億3425万 | +1.93% |
| 02/01 | 1,175 | 1,178 | 1,169 | 1,170 | -0.43% | 36,000 | 488億2638万 | +2.99% |
| 01/31 | 1,155 | 1,175 | 1,153 | 1,175 | +1.91% | 62,800 | 490億3504万 | +3.98% |
| 01/30 | 1,165 | 1,165 | 1,149 | 1,153 | -0.6% | 46,300 | 481億1693万 | +2.58% |
| 01/29 | 1,150 | 1,162 | 1,150 | 1,160 | +1.13% | 48,400 | 484億906万 | +3.76% |
| 01/26 | 1,156 | 1,156 | 1,147 | 1,147 | -0.69% | 47,100 | 478億6654万 | +3.05% |
| 01/25 | 1,140 | 1,160 | 1,140 | 1,155 | +1.23% | 56,300 | 482億40万 | +4.34% |
| 01/24 | 1,150 | 1,153 | 1,134 | 1,141 | -0.95% | 86,400 | 476億1615万 | +3.54% |
| 01/23 | 1,167 | 1,172 | 1,147 | 1,152 | -1.2% | 112,200 | 480億7520万 | +5.01% |
| 01/22 | 1,170 | 1,182 | 1,156 | 1,166 | -0.34% | 86,000 | 486億5945万 | +6.78% |
| 01/19 | 1,175 | 1,182 | 1,167 | 1,170 | -0.26% | 83,500 | 488億2638万 | +7.64% |
| 01/18 | 1,177 | 1,188 | 1,173 | 1,173 | -0.34% | 61,800 | 489億5157万 | +8.51% |
| 01/17 | 1,176 | 1,192 | 1,174 | 1,177 | +0.77% | 81,000 | 491億1850万 | +9.49% |
| 01/16 | 1,180 | 1,181 | 1,167 | 1,168 | -0.76% | 70,900 | 487億4291万 | +9.26% |
| 01/15 | 1,160 | 1,180 | 1,160 | 1,177 | +1.64% | 87,900 | 491億1850万 | +10.72% |
| 01/12 | 1,185 | 1,188 | 1,158 | 1,158 | -2.44% | 182,200 | 483億2559万 | +9.56% |
| 01/11 | 1,175 | 1,187 | 1,169 | 1,187 | +2.33% | 145,500 | 495億3582万 | +12.83% |
| 01/10 | 1,148 | 1,165 | 1,148 | 1,160 | +1.13% | 168,200 | 484億906万 | +10.9% |
| 01/09 | 1,132 | 1,153 | 1,132 | 1,147 | +1.87% | 185,700 | 478億6654万 | +10.18% |
| 01/05 | 1,130 | 1,140 | 1,120 | 1,126 | +0.09% | 201,600 | 469億9017万 | +8.69% |
| 01/04 | 1,147 | 1,147 | 1,100 | 1,125 | +6.03% | 490,200 | 469億4844万 | +9.01% |
| 2023 |
| 12/29 | 1,047 | 1,063 | 1,047 | 1,061 | +1.34% | 100,600 | 442億7760万 | +3.21% |
| 12/28 | 1,046 | 1,052 | 1,040 | 1,047 | +0.77% | 94,000 | 436億9335万 | +1.95% |
| 12/27 | 1,034 | 1,041 | 1,031 | 1,039 | +1.17% | 45,100 | 433億5949万 | +1.27% |
| 12/26 | 1,030 | 1,031 | 1,024 | 1,027 | -0.77% | 48,600 | 428億5871万 | +0.1% |
| 12/25 | （IR情報）15:00 非上場の親会社等の中間決算に関するお知らせ |
| 12/25 | 1,040 | 1,040 | 1,028 | 1,035 | +0.98% | 70,000 | 431億9256万 | +0.88% |
| 12/22 | （5%ルール）エーエヌ HD（57.88%） |
| 12/22 | 1,017 | 1,025 | 1,017 | 1,025 | +1.08% | 34,500 | 427億7524万 | -0.1% |
| 12/21 | 1,015 | 1,019 | 1,013 | 1,014 | -0.49% | 32,700 | 423億1619万 | -1.17% |
| 12/20 | 1,020 | 1,024 | 1,015 | 1,019 | -0.2% | 49,400 | 425億2485万 | -0.78% |
| 12/19 | 1,017 | 1,021 | 1,012 | 1,021 | +0.79% | 39,800 | 426億832万 | -0.58% |
| 12/18 | 1,017 | 1,019 | 1,006 | 1,013 | -0.69% | 68,800 | 422億7446万 | -1.36% |
| 12/15 | 1,027 | 1,030 | 1,015 | 1,020 | -0.68% | 84,500 | 425億6659万 | -0.78% |
| 12/14 | 1,030 | 1,036 | 1,023 | 1,027 | +0.2% | 75,800 | 428億5871万 | -0.19% |
| 12/13 | 1,030 | 1,030 | 1,023 | 1,025 | 0% | 37,700 | 427億7524万 | -0.29% |
| 12/12 | 1,043 | 1,043 | 1,024 | 1,025 | -0.49% | 53,600 | 427億7524万 | -0.39% |
| 12/11 | 1,016 | 1,030 | 1,016 | 1,030 | +1.78% | 39,000 | 429億8390万 | 0% |
| 12/08 | 1,020 | 1,024 | 1,011 | 1,012 | -1.27% | 108,600 | 422億3273万 | -1.84% |
| 12/07 | 1,027 | 1,030 | 1,024 | 1,025 | -0.87% | 36,700 | 427億7524万 | -0.77% |
| 12/06 | 1,026 | 1,037 | 1,025 | 1,034 | +1.08% | 51,100 | 431億5083万 | 0% |
| 12/05 | 1,033 | 1,039 | 1,023 | 1,023 | -1.54% | 44,400 | 426億9178万 | -1.06% |
| 12/04 | 1,032 | 1,040 | 1,026 | 1,039 | +0.68% | 35,300 | 433億5949万 | +0.39% |
| 12/01 | 1,031 | 1,036 | 1,027 | 1,032 | +0.39% | 45,000 | 430億6737万 | -0.29% |
| 11/30 | 1,021 | 1,030 | 1,021 | 1,028 | +0.88% | 41,000 | 429億44万 | -0.68% |
| 11/29 | 1,031 | 1,031 | 1,019 | 1,019 | -0.97% | 47,300 | 425億2485万 | -1.55% |
| 11/28 | 1,031 | 1,031 | 1,014 | 1,029 | +0.1% | 65,200 | 429億4217万 | -0.58% |
| 11/27 | 1,045 | 1,045 | 1,020 | 1,028 | -0.77% | 64,600 | 429億44万 | -0.77% |
| 11/24 | 1,039 | 1,040 | 1,029 | 1,036 | +0.1% | 58,500 | 432億3430万 | 0% |
| 11/22 | 1,023 | 1,037 | 1,023 | 1,035 | +0.88% | 27,400 | 431億9256万 | -0.19% |
